股票概览
15.96
+6.97%
+1.04
15.51
开盘价
16.15
最高价
15.25
最低价
202,975
成交量
数据更新至: 2024-09-30
技术指标
14.67
MA5 (5日均线)
14.07
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.51 | 16.15 | 15.25 | 15.96 | +6.97% | 202,975 | 320,029,622 |
| 2024-09-27 | 14.68 | 14.99 | 14.61 | 14.92 | +2.83% | 66,728 | 98,946,844 |
| 2024-09-26 | 14.06 | 14.51 | 14.01 | 14.51 | +3.2% | 72,008 | 102,885,168 |
| 2024-09-25 | 14.05 | 14.35 | 14 | 14.06 | +1.3% | 95,807 | 136,081,490 |
| 2024-09-24 | 13.43 | 13.92 | 13.31 | 13.88 | +3.81% | 70,232 | 96,169,414 |
| 2024-09-23 | 13.53 | 13.62 | 13.33 | 13.37 | -1.26% | 32,877 | 44,243,870 |
| 2024-09-20 | 13.72 | 13.72 | 13.42 | 13.54 | -0.81% | 30,279 | 40,919,235 |
| 2024-09-19 | 13.4 | 13.8 | 13.4 | 13.65 | +1.41% | 31,747 | 43,317,584 |
| 2024-09-18 | 13.32 | 13.5 | 13.02 | 13.46 | +0.98% | 32,953 | 43,676,366 |
| 2024-09-13 | 13.45 | 13.51 | 13.29 | 13.33 | -0.89% | 22,485 | 30,083,807 |
| 2024-09-12 | 13.38 | 13.67 | 13.37 | 13.45 | +0.52% | 30,122 | 40,793,739 |
| 2024-09-11 | 13.17 | 13.41 | 13.06 | 13.38 | +1.44% | 37,180 | 49,451,348 |
| 2024-09-10 | 13.19 | 13.27 | 12.96 | 13.19 | 0% | 33,545 | 44,007,392 |
| 2024-09-09 | 13.23 | 13.29 | 13.11 | 13.19 | -1.05% | 37,380 | 49,325,015 |
| 2024-09-06 | 13.52 | 13.64 | 13.32 | 13.33 | -1.48% | 37,078 | 49,856,231 |
| 2024-09-05 | 13.5 | 13.69 | 13.5 | 13.53 | -0.22% | 22,743 | 30,884,132 |
| 2024-09-04 | 13.53 | 13.74 | 13.47 | 13.56 | -0.29% | 25,338 | 34,461,827 |
| 2024-09-03 | 13.83 | 13.83 | 13.55 | 13.6 | -0.44% | 29,658 | 40,462,373 |
| 2024-09-02 | 13.88 | 14.04 | 13.66 | 13.66 | -1.59% | 50,514 | 69,934,385 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：